OK Rusal MKPAO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	2.370	2.400	2.360	2.400	2.400	66,000
2024-08-07	2.350	2.370	2.350	2.350	2.350	100,000
2024-08-06	2.350	2.440	2.340	2.350	2.350	253,000
2024-08-05	2.380	2.380	2.310	2.310	2.310	459,000
2024-08-02	2.400	2.410	2.380	2.390	2.390	37,000
2024-08-01	2.400	2.400	2.400	2.400	2.400	59,000
2024-07-31	2.490	2.490	2.390	2.450	2.450	95,000
2024-07-30	2.410	2.410	2.370	2.380	2.380	272,000
2024-07-29	2.490	2.490	2.380	2.410	2.410	399,000
2024-07-26	2.430	2.510	2.420	2.490	2.490	217,000
2024-07-25	2.370	2.430	2.360	2.420	2.420	155,000
2024-07-24	2.450	2.460	2.390	2.400	2.400	257,000
2024-07-23	2.430	2.440	2.380	2.440	2.440	310,000
2024-07-22	2.440	2.500	2.430	2.430	2.430	93,000
2024-07-19	2.460	2.460	2.440	2.440	2.440	39,000
2024-07-18	2.480	2.510	2.480	2.500	2.500	46,000
2024-07-17	2.500	2.500	2.460	2.470	2.470	27,000
2024-07-16	2.490	2.490	2.430	2.430	2.430	58,000
2024-07-15	2.500	2.530	2.400	2.420	2.420	252,000
2024-07-12	2.490	2.490	2.480	2.480	2.480	57,000
2024-07-11	2.440	2.480	2.380	2.400	2.400	110,000
2024-07-10	2.430	2.430	2.400	2.430	2.430	64,000
2024-07-09	2.460	2.480	2.420	2.430	2.430	210,000
2024-07-08	2.500	2.520	2.480	2.480	2.480	142,000
2024-07-05	2.460	2.500	2.460	2.500	2.500	32,000
2024-07-04	2.480	2.530	2.480	2.490	2.490	44,000
2024-07-03	2.450	2.570	2.440	2.440	2.440	679,000
2024-07-02	2.380	2.490	2.380	2.430	2.430	126,000
2024-06-28	2.380	2.390	2.380	2.380	2.380	62,000
2024-06-27	2.380	2.380	2.350	2.380	2.380	342,000
2024-06-26	2.410	2.420	2.380	2.400	2.400	30,000
2024-06-25	2.400	2.410	2.400	2.410	2.410	192,000
2024-06-24	2.420	2.420	2.400	2.400	2.400	83,000
2024-06-21	2.420	2.480	2.400	2.460	2.460	175,000
2024-06-20	2.500	2.550	2.380	2.400	2.400	259,000
2024-06-19	2.420	2.450	2.350	2.400	2.400	572,000
2024-06-18	2.450	2.450	2.380	2.420	2.420	420,000
2024-06-17	2.520	2.600	2.450	2.450	2.450	606,000
2024-06-14	2.600	2.600	2.500	2.570	2.570	610,000
2024-06-13	2.590	2.620	2.550	2.610	2.610	173,000
2024-06-12	2.590	2.620	2.560	2.620	2.620	540,000
2024-06-11	2.660	2.660	2.590	2.590	2.590	271,000
2024-06-07	2.690	2.700	2.670	2.670	2.670	101,000
2024-06-06	2.720	2.770	2.670	2.700	2.700	171,000
2024-06-05	2.620	2.780	2.620	2.770	2.770	342,000
2024-06-04	2.700	2.750	2.580	2.680	2.680	420,000
2024-06-03	2.750	2.800	2.670	2.700	2.700	224,000
2024-05-31	2.760	2.890	2.700	2.750	2.750	344,000
2024-05-30	2.750	2.950	2.730	2.770	2.770	1,387,000
2024-05-29	2.760	2.760	2.690	2.710	2.710	348,000
2024-05-28	2.660	2.780	2.660	2.760	2.760	416,000
2024-05-27	2.700	2.710	2.630	2.660	2.660	444,000
2024-05-24	2.750	2.820	2.680	2.690	2.690	325,000
2024-05-23	2.730	2.800	2.680	2.730	2.730	493,000
2024-05-22	2.660	2.830	2.660	2.790	2.790	1,364,000
2024-05-21	2.570	2.660	2.570	2.650	2.650	1,783,000
2024-05-20	2.530	2.650	2.530	2.570	2.570	2,625,000
2024-05-17	2.550	2.590	2.520	2.530	2.530	1,993,000
2024-05-16	2.590	2.590	2.550	2.550	2.550	785,996
2024-05-14	2.490	2.670	2.490	2.590	2.590	725,000

← NewerPage 10 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.